Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.260 | 6.973 | 5.750 | 6.080 | 70,400 | -0.42(-6.46%) |
May 28, 2020 | 7.100 | 7.100 | 6.200 | 6.500 | 41,527 | -0.62(-8.71%) |
May 27, 2020 | 6.500 | 7.240 | 6.200 | 7.120 | 121,129 | +0.69(+10.73%) |
May 26, 2020 | 5.950 | 6.740 | 5.950 | 6.430 | 95,605 | +0.48(+8.07%) |
May 22, 2020 | 5.820 | 6.000 | 5.525 | 5.950 | 72,300 | +0.14(+2.41%) |
May 21, 2020 | 5.090 | 5.855 | 5.045 | 5.810 | 146,438 | +0.72(+14.15%) |
May 20, 2020 | 4.400 | 5.200 | 4.400 | 5.090 | 36,878 | +0.71(+16.21%) |
May 19, 2020 | 4.490 | 4.490 | 4.300 | 4.380 | 11,762 | +0.08(+1.86%) |
May 18, 2020 | 4.000 | 4.700 | 4.000 | 4.300 | 72,143 | +0.30(+7.50%) |
May 15, 2020 | 4.130 | 4.130 | 3.940 | 4.000 | 3,500 | +0.25(+6.66%) |
May 14, 2020 | 3.550 | 3.950 | 3.550 | 3.750 | 5,937 | +0.08(+2.18%) |
May 13, 2020 | 4.090 | 4.090 | 3.500 | 3.670 | 21,020 | -0.48(-11.57%) |
May 12, 2020 | 4.510 | 4.510 | 4.000 | 4.150 | 33,882 | -0.25(-5.68%) |
May 11, 2020 | 3.950 | 4.680 | 3.848 | 4.400 | 60,303 | +0.45(+11.39%) |
May 08, 2020 | 3.650 | 4.210 | 3.650 | 3.950 | 44,700 | +0.63(+19.08%) |
May 07, 2020 | 3.155 | 3.500 | 3.120 | 3.317 | 34,862 | +0.12(+3.66%) |
May 06, 2020 | 3.200 | 3.200 | 3.200 | 234 | +0.00(+0.00%) | |
May 05, 2020 | 3.300 | 3.300 | 3.200 | 3.200 | 4,554 | +0.04(+1.11%) |
May 04, 2020 | 3.000 | 3.300 | 3.000 | 3.165 | 5,064 | +0.17(+5.85%) |
May 01, 2020 | 3.240 | 3.250 | 2.990 | 2.990 | 9,400 | -0.28(-8.67%) |
Apr 30, 2020 | 3.500 | 3.510 | 3.050 | 3.274 | 42,550 | -0.25(-7.06%) |
Apr 29, 2020 | 2.970 | 3.810 | 2.970 | 3.523 | 21,282 | +0.76(+27.64%) |
Apr 28, 2020 | 2.830 | 2.950 | 2.760 | 2.760 | 5,804 | +0.09(+3.37%) |
Apr 27, 2020 | 2.400 | 2.670 | 2.400 | 2.670 | 6,435 | +0.37(+16.09%) |
Apr 24, 2020 | 2.510 | 2.510 | 2.300 | 2.300 | 2,400 | +0.05(+2.22%) |
Apr 23, 2020 | 2.310 | 2.490 | 2.250 | 2.250 | 2,772 | -0.12(-5.06%) |
Apr 22, 2020 | 2.385 | 2.482 | 2.370 | 2.370 | 1,474 | +0.15(+6.76%) |
Apr 21, 2020 | 2.080 | 2.240 | 2.080 | 2.220 | 1,857 | +0.09(+4.23%) |
Apr 20, 2020 | 2.350 | 2.350 | 2.130 | 2.130 | 1,288 | -0.17(-7.39%) |
Apr 17, 2020 | 2.340 | 2.340 | 2.300 | 2.300 | 400 | -0.06(-2.54%) |
Apr 16, 2020 | 2.360 | 2.380 | 2.360 | 2.360 | 2,400 | -0.08(-3.28%) |
Apr 15, 2020 | 2.410 | 2.440 | 2.400 | 2.440 | 746 | +0.04(+1.67%) |
Apr 14, 2020 | 2.380 | 2.590 | 2.380 | 2.400 | 6,146 | +0.09(+3.71%) |
Apr 13, 2020 | 2.280 | 2.314 | 2.280 | 2.314 | 1,080 | -0.07(-2.77%) |
Apr 09, 2020 | 2.292 | 2.394 | 2.292 | 2.380 | 5,400 | +0.23(+10.70%) |
Apr 08, 2020 | 2.370 | 2.370 | 2.150 | 2.150 | 4,691 | -0.14(-6.11%) |
Apr 07, 2020 | 1.950 | 2.291 | 1.950 | 2.290 | 21,183 | +0.48(+26.52%) |
Apr 06, 2020 | 1.792 | 2.067 | 1.764 | 1.810 | 8,901 | +0.12(+7.10%) |
Apr 03, 2020 | 1.940 | 1.940 | 1.550 | 1.690 | 32,500 | -0.27(-13.78%) |
Apr 02, 2020 | 1.950 | 2.210 | 1.950 | 1.960 | 1,261 | +0.02(+1.03%) |
Apr 01, 2020 | 1.900 | 2.000 | 1.857 | 1.940 | 13,341 | -0.12(-5.83%) |
Mar 31, 2020 | 2.050 | 2.290 | 2.050 | 2.060 | 6,845 | -0.10(-4.63%) |
Mar 30, 2020 | 2.230 | 2.230 | 2.120 | 2.160 | 4,457 | +0.16(+8.00%) |
Mar 27, 2020 | 1.990 | 2.200 | 1.990 | 2.000 | 11,200 | -0.04(-1.96%) |
Mar 26, 2020 | 2.220 | 2.480 | 2.030 | 2.040 | 26,396 | -0.19(-8.52%) |
Mar 25, 2020 | 2.500 | 2.500 | 2.207 | 2.230 | 4,838 | -0.24(-9.72%) |
Mar 24, 2020 | 2.000 | 2.500 | 1.960 | 2.470 | 47,895 | +0.65(+35.71%) |
Mar 23, 2020 | 2.000 | 2.010 | 1.742 | 1.820 | 28,286 | -0.30(-14.15%) |
Mar 20, 2020 | 2.570 | 2.570 | 2.000 | 2.120 | 26,700 | -0.40(-16.01%) |
Mar 19, 2020 | 2.630 | 2.690 | 2.477 | 2.524 | 13,867 | -0.18(-6.51%) |
Mar 18, 2020 | 2.700 | 2.800 | 2.700 | 2.700 | 3,090 | -0.14(-4.91%) |
Mar 17, 2020 | 2.850 | 2.875 | 2.644 | 2.839 | 10,283 | +0.19(+7.14%) |
Mar 16, 2020 | 3.070 | 3.070 | 2.650 | 2.650 | 6,418 | -0.64(-19.47%) |
Mar 13, 2020 | 3.453 | 3.453 | 3.261 | 3.291 | 5,400 | +0.09(+2.70%) |
Mar 12, 2020 | 3.350 | 3.367 | 3.190 | 3.204 | 18,401 | -0.15(-4.35%) |
Mar 11, 2020 | 3.600 | 3.600 | 3.350 | 3.350 | 5,763 | -0.26(-7.20%) |
Mar 10, 2020 | 3.679 | 3.679 | 3.580 | 3.610 | 6,235 | +0.05(+1.40%) |
Mar 09, 2020 | 3.700 | 3.810 | 3.500 | 3.560 | 8,322 | -0.20(-5.32%) |
Mar 06, 2020 | 3.800 | 3.930 | 3.760 | 3.760 | 4,600 | -0.19(-4.89%) |
Mar 05, 2020 | 3.953 | 3.953 | 3.953 | 3.953 | 1,055 | +0.07(+1.89%) |
Mar 04, 2020 | 3.880 | 3.880 | 3.880 | 43 | +0.00(+0.00%) | |
Mar 03, 2020 | 3.860 | 4.024 | 3.850 | 3.880 | 7,855 | -0.08(-2.02%) |